Universal Music Group N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	22.100	22.100	22.100	22.100	20.105	0
2023-03-31	22.100	22.100	22.100	22.100	20.105	0
2023-03-30	22.100	22.100	22.100	22.100	20.105	0
2023-03-29	22.100	22.100	22.100	22.100	20.105	0
2023-03-28	22.100	22.100	22.100	22.100	20.105	0
2023-03-27	22.100	22.100	22.100	22.100	20.105	0
2023-03-24	22.100	22.100	22.100	22.100	20.105	0
2023-03-23	22.100	22.100	22.100	22.100	20.105	0
2023-03-22	21.790	21.790	21.790	21.790	19.823	0
2023-03-21	21.790	21.790	21.790	21.790	19.823	0
2023-03-20	21.790	21.790	21.790	21.790	19.823	0
2023-03-17	21.790	21.790	21.790	21.790	19.823	0
2023-03-16	21.435	21.435	21.435	21.435	19.500	0
2023-03-15	21.435	21.435	21.435	21.435	19.500	0
2023-03-14	22.105	22.105	22.105	22.105	20.109	0
2023-03-13	22.105	22.105	22.105	22.105	20.109	0
2023-03-10	22.105	22.105	22.105	22.105	20.109	0
2023-03-09	22.105	22.105	22.105	22.105	20.109	0
2023-03-08	22.105	22.105	22.105	22.105	20.109	0
2023-03-07	21.590	21.590	21.590	21.590	19.641	0
2023-03-06	21.590	21.590	21.590	21.590	19.641	0
2023-03-03	21.590	21.590	21.590	21.590	19.641	0
2023-03-02	22.460	22.460	22.460	22.460	20.432	0
2023-03-01	22.460	22.460	22.460	22.460	20.432	0
2023-02-28	22.460	22.460	22.460	22.460	20.432	0
2023-02-27	22.460	22.460	22.460	22.460	20.432	0
2023-02-24	22.460	22.460	22.460	22.460	20.432	0
2023-02-23	22.460	22.460	22.460	22.460	20.432	0
2023-02-22	22.460	22.460	22.460	22.460	20.432	0
2023-02-21	22.460	22.460	22.460	22.460	20.432	0
2023-02-20	22.815	22.815	22.815	22.815	20.755	0
2023-02-17	22.815	22.815	22.815	22.815	20.755	0
2023-02-16	22.815	22.815	22.815	22.815	20.755	0
2023-02-15	22.815	22.815	22.815	22.815	20.755	0
2023-02-14	23.175	23.175	23.175	23.175	21.082	0
2023-02-13	23.175	23.175	23.175	23.175	21.082	0
2023-02-10	23.175	23.175	23.175	23.175	21.082	0
2023-02-09	23.175	23.175	23.175	23.175	21.082	0
2023-02-08	23.175	23.175	23.175	23.175	21.082	0
2023-02-07	23.440	23.440	23.440	23.440	21.324	0
2023-02-06	23.440	23.440	23.440	23.440	21.324	0
2023-02-03	23.440	23.440	23.440	23.440	21.324	0
2023-02-02	23.440	23.440	23.440	23.440	21.324	0
2023-02-01	23.440	23.440	23.440	23.440	21.324	0
2023-01-31	22.975	22.975	22.975	22.975	20.901	250
2023-01-30	23.045	23.045	23.045	23.045	20.964	0
2023-01-27	23.045	23.045	23.045	23.045	20.964	0
2023-01-26	23.045	23.045	23.045	23.045	20.964	0
2023-01-25	23.045	23.045	23.045	23.045	20.964	0
2023-01-24	23.045	23.045	23.045	23.045	20.964	0
2023-01-23	23.045	23.045	23.045	23.045	20.964	0
2023-01-20	23.045	23.045	23.045	23.045	20.964	0
2023-01-19	23.045	23.045	23.045	23.045	20.964	0
2023-01-18	23.220	23.220	23.220	23.220	21.123	536
2023-01-17	22.875	22.875	22.875	22.875	20.810	0
2023-01-16	22.875	22.875	22.875	22.875	20.810	1
2023-01-13	22.885	22.885	22.885	22.885	20.819	0
2023-01-12	22.885	22.885	22.885	22.885	20.819	0
2023-01-11	22.885	22.885	22.885	22.885	20.819	0
2023-01-10	22.885	22.885	22.885	22.885	20.819	0

← NewerPage 16 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.2400 EUR
2026-05-20	0.2800 EUR
2025-10-06	0.2400 EUR
2025-05-21	0.2800 EUR
2024-10-02	0.2400 EUR
2024-05-17	0.2700 EUR
2023-10-04	0.2400 EUR
2023-05-15	0.2700 EUR
2022-10-05	0.2400 EUR
2022-05-16	0.2000 EUR
2021-10-25	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.